Vicem Energy and Environment JSC (VTV)

VTV
🏛️ Vietnam →
12,900.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3,917.00 3,917.00 3,819.00 3,917.00 0.0M
2023-12-28 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-27 3,819.00 4,015.00 3,819.00 3,917.00 0.1M
2023-12-26 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-25 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-22 3,917.00 4,015.00 3,917.00 3,917.00 0.0M
2023-12-21 3,819.00 3,917.00 3,819.00 3,917.00 0.0M
2023-12-20 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-19 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-18 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-15 3,917.00 3,917.00 3,819.00 3,917.00 0.0M
2023-12-14 3,917.00 3,917.00 3,819.00 3,917.00 0.0M
2023-12-13 3,917.00 4,015.00 3,917.00 3,917.00 0.0M
2023-12-12 3,917.00 4,015.00 3,917.00 3,917.00 0.0M
2023-12-11 3,917.00 3,917.00 3,819.00 3,917.00 0.0M
2023-12-08 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-07 3,917.00 4,015.00 3,917.00 3,917.00 0.0M
2023-12-06 3,917.00 4,015.00 3,917.00 3,917.00 0.0M
2023-12-05 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-12-04 3,917.00 4,015.00 3,819.00 4,015.00 0.0M
2023-12-01 3,917.00 3,917.00 3,819.00 3,917.00 0.0M
2023-11-30 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-11-29 3,917.00 3,917.00 3,917.00 3,917.00 0.0M
2023-11-28 3,819.00 3,917.00 3,819.00 3,917.00 0.1M
2023-11-27 3,917.00 4,015.00 3,917.00 3,917.00 0.1M
2023-11-24 4,015.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-23 4,015.00 4,113.00 4,015.00 4,015.00 0.0M
2023-11-22 4,015.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-21 4,015.00 4,015.00 3,917.00 3,917.00 0.0M
2023-11-20 3,917.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-17 4,015.00 4,015.00 3,917.00 3,917.00 0.0M
2023-11-16 4,015.00 4,015.00 3,917.00 3,917.00 0.0M
2023-11-15 4,015.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-14 3,917.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-13 4,015.00 4,015.00 3,917.00 3,917.00 0.0M
2023-11-10 4,015.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-09 4,015.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-08 3,917.00 3,917.00 3,917.00 3,917.00 0.1M
2023-11-07 3,917.00 3,917.00 3,819.00 3,917.00 0.1M
2023-11-06 3,917.00 4,015.00 3,917.00 4,015.00 0.0M
2023-11-03 4,015.00 4,015.00 3,917.00 3,917.00 0.0M
2023-11-02 4,015.00 4,015.00 4,015.00 4,015.00 0.0M
2023-11-01 3,819.00 3,819.00 3,819.00 3,819.00 0.0M
2023-10-31 4,015.00 4,015.00 3,917.00 4,015.00 0.0M
2023-10-30 4,015.00 4,015.00 3,819.00 3,917.00 0.0M
2023-10-27 3,917.00 4,015.00 3,917.00 4,015.00 0.0M
2023-10-26 4,113.00 4,210.00 3,819.00 3,819.00 0.1M
2023-10-25 4,113.00 4,113.00 4,015.00 4,113.00 0.0M
2023-10-24 4,113.00 4,113.00 4,113.00 4,113.00 0.0M
2023-10-23 4,210.00 4,210.00 4,015.00 4,113.00 0.0M
2023-10-20 4,210.00 4,210.00 4,113.00 4,113.00 0.0M
2023-10-19 4,210.00 4,210.00 4,015.00 4,210.00 0.0M
2023-10-18 4,210.00 4,210.00 4,210.00 4,210.00 0.0M
2023-10-17 4,308.00 4,308.00 4,308.00 4,308.00 0.0M
2023-10-16 4,308.00 4,308.00 4,308.00 4,308.00 0.0M
2023-10-13 4,308.00 4,308.00 4,308.00 4,308.00 0.0M
2023-10-12 4,406.00 4,406.00 4,308.00 4,406.00 0.0M
2023-10-11 4,308.00 4,406.00 4,308.00 4,406.00 0.0M
2023-10-10 4,308.00 4,406.00 4,308.00 4,406.00 0.0M
2023-10-09 4,406.00 4,406.00 4,308.00 4,406.00 0.0M
2023-10-06 4,308.00 4,406.00 4,308.00 4,406.00 0.0M
2023-10-05 4,308.00 4,308.00 4,308.00 4,308.00 0.0M
2023-10-04 4,308.00 4,308.00 4,210.00 4,308.00 0.0M
2023-10-03 4,308.00 4,406.00 4,113.00 4,308.00 0.0M
2023-10-02 4,406.00 4,406.00 4,210.00 4,308.00 0.0M
2023-09-29 4,308.00 4,406.00 4,210.00 4,406.00 0.0M
2023-09-28 4,308.00 4,308.00 4,210.00 4,308.00 0.0M
2023-09-27 4,406.00 4,406.00 4,113.00 4,308.00 0.1M
2023-09-26 4,504.00 4,602.00 4,406.00 4,406.00 0.0M
2023-09-25 4,700.00 4,798.00 4,504.00 4,602.00 0.1M
2023-09-22 4,798.00 4,798.00 4,602.00 4,602.00 0.2M
2023-09-21 4,602.00 4,694.00 4,602.00 4,602.00 0.0M
2023-09-20 4,694.00 4,694.00 4,602.00 4,694.00 0.0M
2023-09-19 4,694.00 4,694.00 4,510.00 4,602.00 0.0M
2023-09-18 4,694.00 4,694.00 4,602.00 4,694.00 0.0M
2023-09-15 4,694.00 4,694.00 4,602.00 4,602.00 0.0M
2023-09-14 4,694.00 4,694.00 4,602.00 4,602.00 0.1M
2023-09-13 4,786.00 4,786.00 4,694.00 4,694.00 0.0M
2023-09-12 4,694.00 4,786.00 4,602.00 4,786.00 0.1M
2023-09-11 4,602.00 4,786.00 4,602.00 4,694.00 0.2M
2023-09-08 4,694.00 4,694.00 4,602.00 4,602.00 0.1M
2023-09-07 4,602.00 4,694.00 4,602.00 4,694.00 0.1M
2023-09-06 4,602.00 4,602.00 4,510.00 4,602.00 0.0M
2023-09-05 4,602.00 4,694.00 4,510.00 4,602.00 0.1M
2023-08-31 4,510.00 4,602.00 4,510.00 4,602.00 0.0M
2023-08-30 4,510.00 4,602.00 4,510.00 4,602.00 0.1M
2023-08-29 4,602.00 4,602.00 4,510.00 4,602.00 0.1M
2023-08-28 4,602.00 4,602.00 4,510.00 4,602.00 0.0M
2023-08-25 4,602.00 4,602.00 4,510.00 4,510.00 0.0M
2023-08-24 4,510.00 4,602.00 4,510.00 4,602.00 0.0M
2023-08-23 4,510.00 4,510.00 4,510.00 4,510.00 0.0M
2023-08-22 4,510.00 4,602.00 4,418.00 4,602.00 0.0M
2023-08-21 4,602.00 4,602.00 4,418.00 4,510.00 0.0M
2023-08-18 4,694.00 4,786.00 4,510.00 4,510.00 0.1M
2023-08-17 4,694.00 4,786.00 4,694.00 4,694.00 0.1M
2023-08-16 4,786.00 4,786.00 4,602.00 4,786.00 0.1M
2023-08-15 4,694.00 4,786.00 4,694.00 4,786.00 0.1M
2023-08-14 4,786.00 4,786.00 4,694.00 4,786.00 0.1M
2023-08-11 4,878.00 4,878.00 4,694.00 4,786.00 0.2M
2023-08-10 4,970.00 5,154.00 4,786.00 4,878.00 0.3M
2023-08-09 4,878.00 5,062.00 4,878.00 4,970.00 0.1M
2023-08-08 4,878.00 4,970.00 4,786.00 4,878.00 0.1M
2023-08-07 4,786.00 4,970.00 4,786.00 4,878.00 0.1M
2023-08-04 4,694.00 4,786.00 4,694.00 4,786.00 0.1M
2023-08-03 4,694.00 4,786.00 4,694.00 4,786.00 0.0M
2023-08-02 4,786.00 4,786.00 4,694.00 4,694.00 0.0M
2023-08-01 4,786.00 4,878.00 4,694.00 4,694.00 0.1M
2023-07-31 4,878.00 4,970.00 4,786.00 4,786.00 0.1M
2023-07-28 4,786.00 4,878.00 4,786.00 4,878.00 0.1M
2023-07-27 4,786.00 4,786.00 4,694.00 4,786.00 0.1M
2023-07-26 4,878.00 4,878.00 4,786.00 4,786.00 0.0M
2023-07-25 4,786.00 4,970.00 4,786.00 4,878.00 0.1M
2023-07-24 4,786.00 4,878.00 4,694.00 4,786.00 0.1M
2023-07-21 4,878.00 4,970.00 4,786.00 4,878.00 0.1M
2023-07-20 4,878.00 4,970.00 4,786.00 4,970.00 0.1M
2023-07-19 4,970.00 4,970.00 4,878.00 4,970.00 0.0M
2023-07-18 4,878.00 5,062.00 4,786.00 4,878.00 0.1M
2023-07-17 4,970.00 5,062.00 4,786.00 4,970.00 0.0M
2023-07-14 4,970.00 5,062.00 4,786.00 4,786.00 0.1M
2023-07-13 4,694.00 5,062.00 4,694.00 4,970.00 0.2M
2023-07-12 4,602.00 4,694.00 4,510.00 4,602.00 0.1M
2023-07-11 4,694.00 4,694.00 4,602.00 4,602.00 0.1M
2023-07-10 4,602.00 4,694.00 4,602.00 4,694.00 0.0M
2023-07-07 4,602.00 4,694.00 4,510.00 4,694.00 0.1M
2023-07-06 4,694.00 4,694.00 4,602.00 4,602.00 0.0M
2023-07-05 4,694.00 4,786.00 4,694.00 4,694.00 0.1M
2023-07-04 4,602.00 4,694.00 4,510.00 4,694.00 0.0M
2023-07-03 4,602.00 4,602.00 4,602.00 4,602.00 0.0M
2023-06-30 4,694.00 4,694.00 4,602.00 4,602.00 0.0M
2023-06-29 4,694.00 4,786.00 4,602.00 4,602.00 0.1M
2023-06-28 4,602.00 4,694.00 4,602.00 4,694.00 0.1M
2023-06-27 4,786.00 4,786.00 4,602.00 4,694.00 0.1M
2023-06-26 4,786.00 4,878.00 4,694.00 4,694.00 0.0M
2023-06-23 4,786.00 4,786.00 4,602.00 4,786.00 0.1M
2023-06-22 4,878.00 4,970.00 4,786.00 4,786.00 0.1M
2023-06-21 4,694.00 4,786.00 4,602.00 4,786.00 0.0M
2023-06-20 4,602.00 4,694.00 4,510.00 4,694.00 0.0M
2023-06-19 4,694.00 4,694.00 4,510.00 4,510.00 0.1M
2023-06-16 4,878.00 4,970.00 4,694.00 4,694.00 0.2M
2023-06-15 4,970.00 4,970.00 4,694.00 4,878.00 0.1M
2023-06-14 4,878.00 5,062.00 4,786.00 4,878.00 0.1M
2023-06-13 4,878.00 5,062.00 4,786.00 4,878.00 0.1M
2023-06-12 4,970.00 5,062.00 4,694.00 4,878.00 0.1M
2023-06-09 4,970.00 4,970.00 4,878.00 4,970.00 0.1M
2023-06-08 4,602.00 5,062.00 4,602.00 5,062.00 0.4M
2023-06-07 4,602.00 4,694.00 4,602.00 4,602.00 0.0M
2023-06-06 4,510.00 4,602.00 4,418.00 4,510.00 0.1M
2023-06-05 4,602.00 4,694.00 4,418.00 4,418.00 0.1M
2023-06-02 4,694.00 4,694.00 4,602.00 4,602.00 0.1M
2023-06-01 4,510.00 4,786.00 4,510.00 4,694.00 0.1M
2023-05-31 4,418.00 4,602.00 4,326.00 4,510.00 0.1M
2023-05-30 4,418.00 4,510.00 4,326.00 4,326.00 0.1M
2023-05-29 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-05-26 4,142.00 4,234.00 4,142.00 4,234.00 0.0M
2023-05-25 4,234.00 4,326.00 4,142.00 4,234.00 0.0M
2023-05-24 4,418.00 4,418.00 4,234.00 4,326.00 0.0M
2023-05-23 4,234.00 4,418.00 4,234.00 4,418.00 0.1M
2023-05-22 4,234.00 4,234.00 4,142.00 4,142.00 0.0M
2023-05-19 4,234.00 4,326.00 4,234.00 4,326.00 0.0M
2023-05-18 4,234.00 4,326.00 4,234.00 4,326.00 0.0M
2023-05-17 4,326.00 4,326.00 4,142.00 4,234.00 0.0M
2023-05-16 4,418.00 4,418.00 4,234.00 4,326.00 0.0M
2023-05-15 4,418.00 4,418.00 4,234.00 4,418.00 0.0M
2023-05-12 4,326.00 4,326.00 4,234.00 4,326.00 0.0M
2023-05-11 4,234.00 4,418.00 4,234.00 4,326.00 0.0M
2023-05-10 4,142.00 4,234.00 4,142.00 4,234.00 0.0M
2023-05-09 4,050.00 4,142.00 4,050.00 4,142.00 0.0M
2023-05-08 4,050.00 4,142.00 4,050.00 4,050.00 0.0M
2023-05-05 4,142.00 4,142.00 4,050.00 4,050.00 0.0M
2023-05-04 4,234.00 4,234.00 4,050.00 4,142.00 0.0M
2023-04-28 4,142.00 4,142.00 4,142.00 4,142.00 0.0M
2023-04-27 4,142.00 4,234.00 4,142.00 4,142.00 0.0M
2023-04-26 4,142.00 4,234.00 4,142.00 4,142.00 0.0M
2023-04-25 4,234.00 4,234.00 4,142.00 4,142.00 0.0M
2023-04-24 4,142.00 4,234.00 4,050.00 4,142.00 0.0M
2023-04-21 4,142.00 4,326.00 4,050.00 4,142.00 0.0M
2023-04-20 4,142.00 4,234.00 4,142.00 4,142.00 0.0M
2023-04-19 4,234.00 4,326.00 4,050.00 4,326.00 0.1M
2023-04-18 4,418.00 4,418.00 4,234.00 4,234.00 0.0M
2023-04-17 4,326.00 4,418.00 4,234.00 4,326.00 0.0M
2023-04-14 4,326.00 4,418.00 4,326.00 4,326.00 0.0M
2023-04-13 4,418.00 4,510.00 4,326.00 4,326.00 0.0M
2023-04-12 4,510.00 4,510.00 4,418.00 4,510.00 0.0M
2023-04-11 4,418.00 4,418.00 4,326.00 4,418.00 0.0M
2023-04-10 4,510.00 4,510.00 4,326.00 4,326.00 0.0M
2023-04-07 4,418.00 4,510.00 4,326.00 4,510.00 0.0M
2023-04-06 4,510.00 4,510.00 4,510.00 4,510.00 0.0M
2023-04-05 4,510.00 4,510.00 4,326.00 4,510.00 0.0M
2023-04-04 4,510.00 4,510.00 4,326.00 4,418.00 0.0M
2023-04-03 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-03-31 4,326.00 4,418.00 4,234.00 4,234.00 0.0M
2023-03-30 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-03-29 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-03-28 4,418.00 4,510.00 4,326.00 4,418.00 0.0M
2023-03-27 4,326.00 4,510.00 4,326.00 4,510.00 0.0M
2023-03-24 4,326.00 4,510.00 4,326.00 4,510.00 0.0M
2023-03-23 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-03-22 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-03-21 4,418.00 4,418.00 4,234.00 4,418.00 0.0M
2023-03-20 4,418.00 4,418.00 4,234.00 4,418.00 0.0M
2023-03-17 4,418.00 4,510.00 4,326.00 4,510.00 0.0M
2023-03-16 4,418.00 4,510.00 4,326.00 4,418.00 0.0M
2023-03-15 4,510.00 4,602.00 4,510.00 4,510.00 0.0M
2023-03-14 4,418.00 4,510.00 4,418.00 4,510.00 0.0M
2023-03-13 4,418.00 4,510.00 4,418.00 4,510.00 0.0M
2023-03-10 4,510.00 4,510.00 4,510.00 4,510.00 0.0M
2023-03-09 4,510.00 4,602.00 4,510.00 4,510.00 0.0M
2023-03-08 4,510.00 4,602.00 4,418.00 4,602.00 0.0M
2023-03-07 4,510.00 4,602.00 4,418.00 4,602.00 0.0M
2023-03-06 4,418.00 4,602.00 4,326.00 4,510.00 0.0M
2023-03-03 4,418.00 4,418.00 4,326.00 4,418.00 0.0M
2023-03-02 4,510.00 4,602.00 4,418.00 4,510.00 0.0M
2023-03-01 4,418.00 4,510.00 4,418.00 4,510.00 0.0M
2023-02-28 4,418.00 4,418.00 4,326.00 4,326.00 0.0M
2023-02-27 4,510.00 4,510.00 4,326.00 4,326.00 0.0M
2023-02-24 4,510.00 4,510.00 4,418.00 4,418.00 0.0M
2023-02-23 4,510.00 4,510.00 4,418.00 4,418.00 0.0M
2023-02-22 4,418.00 4,510.00 4,326.00 4,510.00 0.0M
2023-02-21 4,418.00 4,602.00 4,326.00 4,510.00 0.1M
2023-02-20 4,418.00 4,510.00 4,326.00 4,418.00 0.0M
2023-02-17 4,326.00 4,510.00 4,326.00 4,418.00 0.0M
2023-02-16 4,418.00 4,418.00 4,326.00 4,418.00 0.0M
2023-02-15 4,326.00 4,326.00 4,326.00 4,326.00 0.0M
2023-02-14 4,326.00 4,326.00 4,326.00 4,326.00 0.0M
2023-02-13 4,326.00 4,326.00 4,234.00 4,326.00 0.0M
2023-02-10 4,418.00 4,418.00 4,326.00 4,418.00 0.0M
2023-02-09 4,418.00 4,418.00 4,326.00 4,418.00 0.0M
2023-02-08 4,326.00 4,418.00 4,326.00 4,418.00 0.0M
2023-02-07 4,602.00 4,602.00 4,418.00 4,418.00 0.0M
2023-02-06 4,510.00 4,602.00 4,510.00 4,510.00 0.0M
2023-02-03 4,510.00 4,602.00 4,510.00 4,602.00 0.0M
2023-02-02 4,602.00 4,602.00 4,418.00 4,510.00 0.0M
2023-02-01 4,510.00 4,694.00 4,510.00 4,510.00 0.1M
2023-01-31 4,786.00 4,786.00 4,418.00 4,510.00 0.1M
2023-01-30 4,694.00 4,786.00 4,602.00 4,786.00 0.1M
2023-01-27 4,326.00 4,694.00 4,326.00 4,694.00 0.2M
2023-01-19 4,326.00 4,326.00 4,234.00 4,326.00 0.0M
2023-01-18 4,234.00 4,326.00 4,142.00 4,326.00 0.0M
2023-01-17 4,234.00 4,234.00 4,142.00 4,234.00 0.0M
2023-01-16 4,234.00 4,234.00 4,142.00 4,142.00 0.0M
2023-01-13 4,234.00 4,234.00 4,142.00 4,142.00 0.0M
2023-01-12 4,142.00 4,234.00 4,142.00 4,142.00 0.1M
2023-01-11 4,326.00 4,418.00 4,234.00 4,234.00 0.0M
2023-01-10 4,234.00 4,418.00 4,234.00 4,234.00 0.1M
2023-01-09 4,326.00 4,326.00 4,050.00 4,142.00 0.0M
2023-01-06 4,234.00 4,234.00 4,142.00 4,142.00 0.0M
2023-01-05 4,234.00 4,326.00 4,234.00 4,234.00 0.0M
2023-01-04 4,234.00 4,326.00 4,234.00 4,326.00 0.1M
2023-01-03 4,050.00 4,234.00 4,050.00 4,234.00 0.0M